Be Gaming Coin Historical Data

BGC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 21, 2022 $ 0.0566
-5.52%
$ 169.83 million $ 5,412
Dec 20, 2022 $ 0.0599
-1.94%
$ 179.58 million $ 18,219
Dec 19, 2022 $ 0.0611
-0.62%
$ 183.25 million $ 30,587
Dec 18, 2022 $ 0.0615
+2.89%
$ 184.63 million $ 9,195
Dec 17, 2022 $ 0.0598
-3.46%
$ 179.45 million $ 9,977
Dec 16, 2022 $ 0.062
-3.11%
$ 186.02 million $ 29,300
Dec 15, 2022 $ 0.064
-0.77%
$ 192.08 million $ 43,447
Dec 14, 2022 $ 0.0645
+2.04%
$ 193.55 million $ 40,011
Dec 13, 2022 $ 0.0633
-5.91%
$ 189.83 million $ 52,540
Dec 12, 2022 $ 0.0672
+1.04%
$ 201.57 million $ 37,906
Dec 11, 2022 $ 0.0666
-1.11%
$ 199.76 million $ 25,431
Dec 10, 2022 $ 0.0677
+3.93%
$ 203 million $ 21,648
Dec 9, 2022 $ 0.0648
-7.97%
$ 194.4 million $ 21,367
Dec 8, 2022 $ 0.0707
+14.88%
$ 212.01 million $ 18,587
Dec 7, 2022 $ 0.0615
-19.09%
$ 184.56 million $ 213,992
Dec 6, 2022 $ 0.0758
-5.50%
$ 227.43 million $ 210,461
Dec 5, 2022 $ 0.0802
-2.06%
$ 240.61 million $ 213,059
Dec 4, 2022 $ 0.0819
+2.87%
$ 245.6 million $ 103,539
Dec 3, 2022 $ 0.0797
-0.98%
$ 239 million $ 95,527
Dec 2, 2022 $ 0.0805
-1.24%
$ 241.36 million $ 133,232
Dec 1, 2022 $ 0.0815
+27.72%
$ 244.39 million $ 299,696
Nov 30, 2022 $ 0.0641
-7.54%
$ 192.17 million $ 177,636
Nov 29, 2022 $ 0.0693
+19.55%
$ 207.84 million $ 147,249
Nov 28, 2022 $ 0.058
+5.73%
$ 173.88 million $ 150,351
Nov 27, 2022 $ 0.0548
+6.55%
$ 164.49 million $ 144,003
Nov 26, 2022 $ 0.0512
+18.00%
$ 153.72 million $ 131,743
Nov 25, 2022 $ 0.0434
-24.72%
$ 130.22 million $ 112,442
Nov 24, 2022 $ 0.0575
+81.79%
$ 172.49 million $ 143,109
Nov 23, 2022 $ 0.0316
-0.01%
$ 94.9 million $ 57,279
Nov 22, 2022 $ 0.0317
+0.25%
$ 94.99 million $ 58,829
Nov 21, 2022 $ 0.0316
-1.55%
$ 94.82 million $ 58,632
Nov 20, 2022 $ 0.0321
+1.15%
$ 96.44 million $ 59,750
Nov 19, 2022 $ 0.0318
+0.59%
$ 95.31 million $ 58,923
Nov 18, 2022 $ 0.0316
+0.40%
$ 94.75 million $ 53,216
Nov 17, 2022 $ 0.0315
+0.23%
$ 94.38 million $ 48,523
Nov 16, 2022 $ 0.0314
+0.18%
$ 94.17 million $ 58,155
Nov 15, 2022 $ 0.0314
-1.03%
$ 94.05 million $ 57,935
Nov 14, 2022 $ 0.0317
+1.62%
$ 95.06 million $ 58,033
Nov 13, 2022 $ 0.0312
-3.07%
$ 93.56 million $ 56,477
Nov 12, 2022 $ 0.0321
-6.10%
$ 96.39 million $ 60,962
Nov 11, 2022 $ 0.0342
-0.33%
$ 102.73 million $ 62,694
Nov 10, 2022 $ 0.0344
-20.06%
$ 103.33 million $ 65,339
Nov 9, 2022 $ 0.0431
-3.97%
$ 129.17 million $ 81,054
Nov 8, 2022 $ 0.0448
-1.37%
$ 134.52 million $ 83,327
Nov 7, 2022 $ 0.0456
+7.01%
$ 136.9 million $ 78,243
Nov 6, 2022 $ 0.0431
-0.81%
$ 129.44 million $ 72,720
Nov 5, 2022 $ 0.0435
-6.21%
$ 130.6 million $ 81,766
Nov 4, 2022 $ 0.0466
+37.89%
$ 139.91 million $ 77,188
Nov 3, 2022 $ 0.0398
-38.75%
$ 119.34 million $ 60,376
Nov 2, 2022 $ 0.0649
-0.32%
$ 194.82 million $ 164,102